Skip to main content
logo
Global X S&P 500 Index Corporate Class ETF (TSX:HXS.U)
Canada flag Canada · Delayed Price · Currency is CAD · Price in USD
70.54
+0.25 (0.36%)
At close: Dec 2, 2025

TSX:HXS.U Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 202570.2570.5470.2570.5470.540.36%1,013
Dec 1, 202570.3270.3270.2970.2970.29-0.37%349
Nov 28, 202570.5070.5570.4570.5570.550.20%2,021
Nov 26, 202570.3270.4170.3270.4170.411.09%300
Nov 25, 202569.0669.6569.0669.6569.650.72%586
Nov 24, 202569.0669.1569.0669.1569.151.27%218
Nov 21, 202568.2068.5868.2068.2868.280.56%1,639
Nov 20, 202568.1068.1067.8567.9067.90-0.60%571
Nov 19, 202568.3168.3168.3168.3168.31-127
Nov 18, 202568.4368.6668.0268.3168.31-0.70%11,081
Nov 17, 202569.5369.5368.5468.7968.79-0.94%1,939
Nov 14, 202568.8269.6068.7969.4469.44-0.04%4,975
Nov 13, 202570.0470.0469.4769.4769.47-1.66%2,726
Nov 12, 202570.6370.6470.6370.6470.640.07%905
Nov 11, 202570.4570.6570.4570.5970.590.90%1,803
Nov 10, 202569.9669.9669.9669.9669.961.01%294
Nov 7, 202569.1369.2669.1369.2669.26-2,461
Nov 6, 202569.3969.5469.2669.2669.26-0.90%2,409
Nov 5, 202569.8969.8969.8969.8969.890.13%1,631
Nov 4, 202569.8869.9469.8069.8069.80-1.59%4,595
Nov 3, 202570.9370.9370.9370.9370.930.51%2,543
Oct 31, 202570.7770.7770.2470.5770.570.10%1,779
Oct 30, 202570.4770.5070.4770.5070.50-0.90%1,593
Oct 29, 202571.1471.1471.1471.1471.140.31%919
Oct 28, 202570.9270.9270.9270.9270.921.10%145
Oct 24, 202570.0070.1570.0070.1570.151.01%1,114
Oct 23, 202569.3469.4569.1769.4569.451.12%7,378
Oct 22, 202568.6868.6868.6868.6868.68-1.18%921
Oct 21, 202569.5069.5069.4869.5069.500.39%647
Oct 20, 202569.2369.2369.2369.2369.231.17%121
Oct 17, 202568.3868.4568.3868.4368.430.01%1,510
Oct 16, 202568.9768.9768.4268.4268.42-0.15%533
Oct 14, 202568.0468.7467.7668.5268.521.45%1,328
Oct 10, 202569.5769.5767.5467.5467.54-2.61%10,561
Oct 9, 202569.4169.4469.3569.3569.35-0.36%2,720
Oct 8, 202569.2469.6069.2469.6069.600.62%4,164
Oct 7, 202569.3969.3969.1269.1769.17-0.53%2,443
Oct 6, 202569.5469.5469.5469.5469.540.56%1,050
Oct 3, 202569.3569.4569.1569.1569.15-0.09%548
Oct 2, 202569.1669.2169.1669.2169.210.06%737
Oct 1, 202569.2369.2469.1769.1769.170.35%821
Sep 30, 202568.5068.9368.5068.9368.930.48%1,583
Sep 29, 202568.6068.6068.6068.6068.600.23%151
Sep 26, 202568.4568.4568.4468.4468.440.50%295
Sep 25, 202568.1568.1568.1068.1068.10-0.80%1,298
Sep 24, 202568.6568.6568.6568.6568.650.06%510
Sep 23, 202568.9268.9268.5168.6168.61-0.61%2,530
Sep 22, 202568.5469.0368.5469.0369.030.73%2,042
Sep 19, 202568.5868.5868.5368.5368.530.15%971
Sep 18, 202568.5168.5168.4168.4368.430.47%1,239